日本ハムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/03/03 | 1,620 | 1,624 | 1,591 | 1,619 | -13 | -0.8% | 1,347,000 |
| 2014/02/28 | 1,653 | 1,655 | 1,621 | 1,632 | -12 | -0.7% | 884,000 |
| 2014/02/27 | 1,648 | 1,665 | 1,632 | 1,644 | +5 | +0.3% | 1,492,000 |
| 2014/02/26 | 1,622 | 1,658 | 1,619 | 1,639 | +7 | +0.4% | 1,232,000 |
| 2014/02/25 | 1,626 | 1,637 | 1,621 | 1,632 | +1 | +0.1% | 1,172,000 |
| 2014/02/24 | 1,637 | 1,644 | 1,612 | 1,631 | -6 | -0.4% | 1,257,000 |
| 2014/02/21 | 1,603 | 1,642 | 1,601 | 1,637 | +55 | +3.5% | 1,472,000 |
| 2014/02/20 | 1,626 | 1,626 | 1,573 | 1,582 | -34 | -2.1% | 1,829,000 |
| 2014/02/19 | 1,607 | 1,620 | 1,593 | 1,616 | +7 | +0.4% | 1,652,000 |
| 2014/02/18 | 1,578 | 1,613 | 1,573 | 1,609 | +38 | +2.4% | 2,500,000 |
| 2014/02/17 | 1,547 | 1,598 | 1,543 | 1,571 | +33 | +2.1% | 3,295,000 |
| 2014/02/14 | 1,566 | 1,588 | 1,513 | 1,538 | -58 | -3.6% | 5,285,000 |
| 2014/02/13 | 1,647 | 1,653 | 1,587 | 1,596 | -67 | -4% | 3,468,000 |
| 2014/02/12 | 1,671 | 1,679 | 1,645 | 1,663 | -48 | -2.8% | 2,051,000 |
| 2014/02/10 | 1,710 | 1,745 | 1,690 | 1,711 | +17 | +1% | 1,368,000 |
| 2014/02/07 | 1,698 | 1,710 | 1,679 | 1,694 | +20 | +1.2% | 1,217,000 |
| 2014/02/06 | 1,695 | 1,714 | 1,672 | 1,674 | -24 | -1.4% | 1,114,000 |
| 2014/02/05 | 1,671 | 1,716 | 1,665 | 1,698 | +31 | +1.9% | 1,870,000 |
| 2014/02/04 | 1,685 | 1,720 | 1,661 | 1,667 | -74 | -4.3% | 1,751,000 |
| 2014/02/03 | 1,745 | 1,804 | 1,741 | 1,741 | -24 | -1.4% | 1,193,000 |
| 2014/01/31 | 1,760 | 1,790 | 1,737 | 1,765 | -9 | -0.5% | 1,095,000 |
| 2014/01/30 | 1,761 | 1,788 | 1,745 | 1,774 | -45 | -2.5% | 1,308,000 |
| 2014/01/29 | 1,795 | 1,819 | 1,779 | 1,819 | +81 | +4.7% | 1,489,000 |
| 2014/01/28 | 1,721 | 1,749 | 1,717 | 1,738 | -11 | -0.6% | 1,121,000 |
| 2014/01/27 | 1,739 | 1,779 | 1,716 | 1,749 | -30 | -1.7% | 1,427,000 |
| 2014/01/24 | 1,791 | 1,803 | 1,765 | 1,779 | -43 | -2.4% | 956,000 |
| 2014/01/23 | 1,842 | 1,857 | 1,820 | 1,822 | -5 | -0.3% | 916,000 |
| 2014/01/22 | 1,816 | 1,835 | 1,802 | 1,827 | -5 | -0.3% | 1,128,000 |
| 2014/01/21 | 1,808 | 1,840 | 1,798 | 1,832 | +27 | +1.5% | 1,083,000 |
| 2014/01/20 | 1,785 | 1,822 | 1,768 | 1,805 | +33 | +1.9% | 2,163,000 |
| 2014/01/17 | 1,757 | 1,797 | 1,740 | 1,772 | -3 | -0.2% | 2,454,000 |
| 2014/01/16 | 1,813 | 1,826 | 1,762 | 1,775 | -45 | -2.5% | 2,018,000 |
| 2014/01/15 | 1,808 | 1,823 | 1,783 | 1,820 | +45 | +2.5% | 1,616,000 |
| 2014/01/14 | 1,800 | 1,814 | 1,769 | 1,775 | -50 | -2.7% | 1,426,000 |
| 2014/01/10 | 1,809 | 1,835 | 1,801 | 1,825 | -8 | -0.4% | 1,962,000 |
| 2014/01/09 | 1,850 | 1,854 | 1,821 | 1,833 | -29 | -1.6% | 1,254,000 |
| 2014/01/08 | 1,847 | 1,863 | 1,828 | 1,862 | +77 | +4.3% | 1,732,000 |
| 2014/01/07 | 1,774 | 1,792 | 1,767 | 1,785 | -3 | -0.2% | 1,074,000 |
| 2014/01/06 | 1,771 | 1,799 | 1,762 | 1,788 | -18 | -1% | 1,335,000 |
| 2013/12/30 | 1,814 | 1,814 | 1,791 | 1,806 | -8 | -0.4% | 1,049,000 |
| 2013/12/27 | 1,831 | 1,844 | 1,803 | 1,814 | -12 | -0.7% | 754,000 |
| 2013/12/26 | 1,812 | 1,830 | 1,807 | 1,826 | +8 | +0.4% | 800,000 |
| 2013/12/25 | 1,792 | 1,833 | 1,783 | 1,818 | +61 | +3.5% | 1,572,000 |
| 2013/12/24 | 1,745 | 1,764 | 1,738 | 1,757 | +11 | +0.6% | 1,050,000 |
| 2013/12/20 | 1,770 | 1,770 | 1,729 | 1,746 | -14 | -0.8% | 1,430,000 |
| 2013/12/19 | 1,750 | 1,766 | 1,737 | 1,760 | +31 | +1.8% | 1,239,000 |
| 2013/12/18 | 1,721 | 1,730 | 1,711 | 1,729 | +6 | +0.3% | 1,317,000 |
| 2013/12/17 | 1,713 | 1,731 | 1,709 | 1,723 | +28 | +1.7% | 1,852,000 |
| 2013/12/16 | 1,699 | 1,708 | 1,693 | 1,695 | -2 | -0.1% | 1,520,000 |
| 2013/12/13 | 1,670 | 1,710 | 1,670 | 1,697 | +26 | +1.6% | 2,883,000 |
2801～
2850
件表示中 / 3762件
類似銘柄と比較する
現在ご覧いただいている「日本ハム」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日本ハム | 546,600円 | +2.2% | +21.0% | 2.85% | 17.95倍 | 1.03倍 |
|
食肉国内首位。ハム・ソーセージも強い。生産から加工、販売まで一貫。海外や新規事業育成中 |
| キユーピー | 417,300円 | +4.3% | -0.7% | 1.53% | 19.65倍 | 1.82倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
| サッポロＨＤ | 710,800円 | +0.2% | +72.8% | 0.84% | 50.38倍 | 2.87倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
| 日清粉Ｇ | 175,100円 | +2.2% | +7.7% | 3.43% | 13.01倍 | 1.05倍 |
|
製粉で圧倒的トップ。食品もパスタ類強く、大手級。エンジニアリング展開、海外Ｍ＆Ａ積極化 |
| コカコーラＢＪＨ | 259,300円 | +1.5% | - | 2.20% | - | 1.16倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
市場注目の銘柄
チャート関連のコラム
